Quantcast

Owens Corning Inc Common Stock New Historical Stock Prices

OC 
$49.78
*  
0.77
1.57%
Get OC Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading OC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.50 50.78 49.37 49.78 1,591,322
11/13/2018 47.67 49.86 47.67 49.01 1,266,668
11/12/2018 47.22 48.35 46.9 47.46 1,048,678
11/09/2018 47.93 48.36 47.11 47.37 931,168
11/08/2018 49.19 49.33 47.53 48.15 1,847,373
11/07/2018 49.16 49.53 47.79 49.41 1,232,994
11/06/2018 49.12 49.98 48.73 48.87 1,438,170
11/05/2018 49.4 50.22 48.8 49.35 1,185,954
11/02/2018 50.52 50.83 49.03 49.35 1,732,916
11/01/2018 47.69 50.59 47.46 50.14 2,454,271
10/31/2018 47.79 48.32 47.09 47.27 2,196,737
10/30/2018 44.7 47.62 44.19 47.45 2,112,027
10/29/2018 45.82 46.34 44.13 44.6 1,436,488
10/26/2018 44.43 46.54 44.0293 45.22 2,833,383
10/25/2018 43.5 45.87 43.5 45.37 2,719,748
10/24/2018 45.51 47.13 42.88 42.95 8,338,190
10/23/2018 48.18 48.8627 47.2 47.53 4,005,340
10/22/2018 48.69 49.25 48.22 48.72 1,931,734
10/19/2018 49.31 50.28 48.53 48.54 1,239,037
10/18/2018 49.86 50.3 48.96 49.32 1,134,659
10/17/2018 49.75 50.69 49.12 50.23 2,449,588
10/16/2018 50.34 51.73 50 51.2 2,680,342
10/15/2018 49.89 50.59 49.52 50.23 1,657,043
10/12/2018 52.08 52.235 49.86 50.19 1,947,412
10/11/2018 52.49 53.26 51.45 51.46 1,786,522
10/10/2018 53.11 54.28 52.6 52.73 2,084,802
10/09/2018 53.98 54.14 52.09 52.25 1,469,339
10/08/2018 53.44 54.6138 53.355 54.11 1,245,037
10/05/2018 54.83 54.855 52.77 53.4 1,665,870
10/04/2018 54.5 55.12 54.245 54.83 1,208,671
10/03/2018 53.87 54.96 53.74 54.6 1,402,846
10/02/2018 54.1 54.845 53.745 53.86 1,186,067
10/01/2018 54.52 54.62 53.5 53.61 2,111,294
09/28/2018 54.84 55.03 54.21 54.27 958,509
09/27/2018 54.98 55.47 54.43 54.94 984,646
09/26/2018 55.84 56.08 54.6 55.12 820,484
09/25/2018 56.25 56.42 55.58 55.99 1,043,147
09/24/2018 58.02 58.28 55.68 56.25 1,528,404
09/21/2018 58.72 58.9 57.99 58.24 952,289
09/20/2018 59.01 59.45 57.805 58.61 1,447,895
09/19/2018 58.97 59.58 58.64 58.77 1,325,491
09/18/2018 58.6 59.02 58.13 58.79 843,705
09/17/2018 59.79 60.19 58.405 58.58 1,048,704
09/14/2018 59.28 59.98 58.72 59.79 811,238
09/13/2018 60.5 60.65 58.13 59.25 1,540,593
09/12/2018 60.5 60.74 59.67 60.55 1,081,675
09/11/2018 61.25 61.49 59.43 60.34 2,327,753
09/10/2018 58.81 61.53 58.58 60.66 3,703,420
09/07/2018 57.02 58.66 56.9485 58.43 2,113,084
09/06/2018 57.04 57.42 56.5 57.14 1,682,640
09/05/2018 56.73 57.34 56.57 56.97 1,138,671
09/04/2018 56.11 56.88 55.39 56.56 1,164,921
08/31/2018 56.32 57.01 56.32 56.62 1,108,542
08/30/2018 56.97 57.15 56.46 56.63 775,433
08/29/2018 57.29 57.39 56.56 56.99 874,403
08/28/2018 58.19 58.335 57.08 57.21 1,515,293
08/27/2018 57.7 58.89 57.54 58.19 1,191,107
08/24/2018 58.26 58.39 57.43 57.46 1,154,458
08/23/2018 58.66 58.75 57.77 58.05 1,073,682
08/22/2018 59.36 59.53 58.39 58.81 1,163,774
08/21/2018 58.26 60.12 58.15 59.69 1,385,171
08/20/2018 58.37 58.63 57.85 58.13 593,151
08/17/2018 57.91 58.35 57.68 58.28 841,528
08/16/2018 58.23 58.6825 57.71 57.89 1,278,860
08/15/2018 57.83 58.145 57 58.01 814,087
08/14/2018 57.72 58.725 57.51 58.18 791,647
08/13/2018 58.49 58.61 57.68 57.94 1,384,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio